Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Armada Hoffler Properties Inc
(NY:
AHH
)
10.93
-0.21 (-1.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2014
5.361
5.453
5.361
5.395
99,421
-0.01(-0.21%)
Jul 30, 2014
5.447
5.464
5.395
5.407
74,195
-0.02(-0.32%)
Jul 29, 2014
5.401
5.430
5.395
5.424
83,683
+0.03(+0.53%)
Jul 28, 2014
5.401
5.453
5.395
5.395
62,242
-0.01(-0.21%)
Jul 25, 2014
5.441
5.459
5.372
5.407
135,899
-0.07(-1.36%)
Jul 24, 2014
5.568
5.568
5.481
5.482
77,080
-0.07(-1.24%)
Jul 23, 2014
5.568
5.602
5.522
5.550
80,204
-0.01(-0.21%)
Jul 22, 2014
5.568
5.608
5.533
5.562
134,394
+0.01(+0.10%)
Jul 21, 2014
5.522
5.608
5.493
5.556
146,398
+0.01(+0.10%)
Jul 18, 2014
5.441
5.550
5.441
5.550
99,604
+0.09(+1.58%)
Jul 17, 2014
5.476
5.545
5.453
5.464
132,242
-0.03(-0.52%)
Jul 16, 2014
5.522
5.522
5.464
5.493
47,468
+0.01(+0.10%)
Jul 15, 2014
5.510
5.522
5.470
5.487
76,241
-0.02(-0.31%)
Jul 14, 2014
5.482
5.504
5.430
5.504
126,603
+0.07(+1.37%)
Jul 11, 2014
5.459
5.459
5.424
5.430
84,932
-0.01(-0.11%)
Jul 10, 2014
5.464
5.482
5.424
5.436
141,464
-0.07(-1.35%)
Jul 09, 2014
5.470
5.562
5.441
5.510
91,576
+0.08(+1.48%)
Jul 08, 2014
5.493
5.522
5.424
5.430
170,242
-0.05(-0.84%)
Jul 07, 2014
5.533
5.533
5.453
5.476
138,352
-0.06(-1.04%)
Jul 03, 2014
5.568
5.533
5.533
5.533
36,412
-0.02(-0.31%)
Jul 02, 2014
5.539
5.568
5.539
5.550
71,902
-0.01(-0.21%)
Jul 01, 2014
5.568
5.585
5.550
5.562
132,866
+0.01(+0.10%)
Jun 30, 2014
5.562
5.625
5.504
5.556
196,087
-0.04(-0.72%)
Jun 27, 2014
5.482
5.596
5.482
5.596
315,443
+0.07(+1.25%)
Jun 26, 2014
5.516
5.533
5.460
5.527
78,161
-0.01(-0.10%)
Jun 25, 2014
5.471
5.556
5.471
5.533
85,497
+0.02(+0.41%)
Jun 24, 2014
5.465
5.539
5.465
5.511
131,903
+0.01(+0.10%)
Jun 23, 2014
5.488
5.505
5.398
5.505
90,713
+0.01(+0.21%)
Jun 20, 2014
5.420
5.494
5.375
5.494
195,422
+0.09(+1.67%)
Jun 19, 2014
5.409
5.460
5.392
5.403
86,772
-0.02(-0.31%)
Jun 18, 2014
5.415
5.420
5.372
5.420
64,160
+0.03(+0.52%)
Jun 17, 2014
5.386
5.420
5.364
5.392
161,304
-0.02(-0.42%)
Jun 16, 2014
5.454
5.460
5.398
5.415
61,260
-0.06(-1.03%)
Jun 13, 2014
5.482
5.505
5.443
5.471
35,740
-0.03(-0.51%)
Jun 12, 2014
5.420
5.522
5.364
5.499
91,149
+0.08(+1.46%)
Jun 11, 2014
5.431
5.465
5.398
5.420
80,516
-0.06(-1.13%)
Jun 10, 2014
5.556
5.561
5.420
5.482
72,022
-0.08(-1.52%)
Jun 06, 2014
5.601
5.601
5.544
5.567
94,307
+0.01(+0.10%)
Jun 05, 2014
5.448
5.601
5.432
5.561
83,729
+0.12(+2.18%)
Jun 04, 2014
5.381
5.494
5.375
5.443
146,599
+0.05(+0.84%)
Jun 03, 2014
5.420
5.471
5.392
5.398
64,868
-0.04(-0.73%)
Jun 02, 2014
5.437
5.471
5.403
5.437
113,929
-0.02(-0.31%)
May 30, 2014
5.448
5.527
5.448
5.454
62,674
+0.02(+0.42%)
May 29, 2014
5.471
5.494
5.426
5.431
110,552
-0.02(-0.31%)
May 28, 2014
5.556
5.556
5.443
5.448
78,970
-0.14(-2.53%)
May 27, 2014
5.522
5.590
5.477
5.590
77,052
+0.08(+1.54%)
May 23, 2014
5.375
5.505
5.505
5.505
51,717
+0.12(+2.20%)
May 22, 2014
5.399
5.414
5.375
5.386
31,595
+0.01(+0.21%)
May 21, 2014
5.460
5.469
5.364
5.375
154,241
-0.08(-1.55%)
May 20, 2014
5.482
5.606
5.426
5.460
221,453
-0.06(-1.02%)
May 19, 2014
5.511
5.533
5.454
5.516
74,572
+0.02(+0.31%)
May 16, 2014
5.420
5.573
5.375
5.499
130,509
+0.06(+1.14%)
May 15, 2014
5.511
5.514
5.437
5.437
92,057
-0.11(-1.93%)
May 14, 2014
5.584
5.632
5.539
5.544
128,338
-0.03(-0.51%)
May 13, 2014
5.629
5.669
5.573
5.573
68,317
-0.05(-0.80%)
May 12, 2014
5.437
5.629
5.420
5.618
103,060
+0.21(+3.86%)
May 09, 2014
5.307
5.420
5.307
5.409
86,321
+0.08(+1.59%)
May 08, 2014
5.347
5.398
5.302
5.324
94,282
-0.01(-0.11%)
May 07, 2014
5.290
5.341
5.262
5.330
116,305
+0.02(+0.32%)
May 06, 2014
5.364
5.375
5.262
5.313
223,656
-0.07(-1.36%)
May 05, 2014
5.386
5.454
5.381
5.386
76,308
-0.03(-0.52%)
May 02, 2014
5.448
5.454
5.392
5.415
74,829
-0.03(-0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.